Polyrocks Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	26.730	26.760	25.050	25.590	19.200	2,136,355
2022-08-01	27.110	27.350	26.890	26.960	20.228	872,770
2022-07-29	27.890	27.900	26.910	27.090	20.326	891,997
2022-07-28	27.470	27.850	27.110	27.570	20.686	1,034,247
2022-07-27	26.030	27.600	25.970	27.330	20.506	1,757,811
2022-07-26	25.910	26.290	25.610	26.180	19.643	679,182
2022-07-25	26.800	26.880	25.810	26.100	19.583	798,950
2022-07-22	26.800	27.030	26.160	26.550	19.921	996,729
2022-07-21	26.800	27.480	26.530	26.610	19.966	1,427,058
2022-07-20	26.760	27.260	26.320	27.010	20.266	1,291,254
2022-07-19	26.010	26.880	25.740	26.880	20.168	1,565,973
2022-07-18	25.490	26.160	25.490	25.850	19.395	1,333,532
2022-07-15	26.510	26.770	25.600	25.600	19.208	1,238,461
2022-07-14	24.810	27.150	24.810	26.510	19.891	2,345,863
2022-07-13	25.000	25.760	24.810	25.140	18.863	1,086,428
2022-07-12	25.210	25.890	24.800	25.440	19.088	2,265,972
2022-07-11	24.980	25.800	24.130	25.400	19.058	1,792,092
2022-07-08	25.240	25.390	24.800	24.830	18.630	960,966
2022-07-07	24.620	25.390	24.620	25.040	18.788	887,975
2022-07-06	25.500	25.500	24.570	24.800	18.608	1,546,716
2022-07-05	25.460	25.990	25.050	25.540	19.163	1,752,600
2022-07-04	25.540	25.730	25.090	25.350	19.020	936,505
2022-07-01	25.340	25.880	25.070	25.480	19.118	928,722
2022-06-30	25.270	26.400	25.000	25.630	19.230	1,758,923
2022-06-29	26.680	27.200	25.550	25.580	19.193	1,536,163
2022-06-28	25.790	26.780	24.920	26.520	19.898	1,776,006
2022-06-27	25.360	25.850	25.080	25.360	19.028	1,225,279
2022-06-24	24.290	26.080	24.100	25.350	19.020	2,293,232
2022-06-23	24.000	24.280	23.730	24.200	18.157	695,250
2022-06-22	24.800	24.800	23.900	23.900	17.932	705,012
2022-06-21	25.180	25.180	24.390	24.500	18.383	969,803
2022-06-20	25.050	25.800	25.050	25.200	18.908	1,098,611
2022-06-17	24.550	24.990	24.290	24.860	18.653	821,704
2022-06-16	24.920	25.120	24.520	24.670	18.510	742,762
2022-06-15	25.290	25.550	24.790	24.790	18.495	1,064,350
2022-06-14	25.000	25.590	24.500	25.100	18.726	1,248,439
2022-06-13	24.940	25.880	24.880	25.570	19.077	1,112,829
2022-06-10	24.940	25.430	24.460	25.400	18.950	975,374
2022-06-09	25.210	25.690	24.660	24.960	18.622	1,216,675
2022-06-08	25.730	26.250	24.630	25.210	18.808	1,379,506
2022-06-07	26.810	26.870	25.410	25.750	19.211	1,926,707
2022-06-06	25.960	27.510	25.580	26.810	20.002	2,140,834
2022-06-02	24.880	25.880	24.580	25.810	19.256	1,638,111
2022-06-01	23.940	25.480	23.910	24.860	18.547	1,284,933
2022-05-31	23.800	24.460	23.510	24.180	18.040	601,507
2022-05-30	23.200	23.880	22.660	23.810	17.764	817,359
2022-05-27	23.390	23.470	22.650	22.760	16.981	422,098
2022-05-26	23.030	23.320	22.550	23.200	17.309	430,666
2022-05-25	22.900	23.370	22.600	23.030	17.182	460,558
2022-05-24	24.210	24.210	23.010	23.010	17.167	833,263
2022-05-23	23.460	24.480	23.330	23.990	17.898	772,395
2022-05-20	23.000	23.600	22.990	23.390	17.451	575,706
2022-05-19	22.400	22.950	22.330	22.890	17.078	522,766
2022-05-18	22.320	22.930	22.300	22.570	16.839	583,102
2022-05-17	22.770	22.930	22.110	22.460	16.757	688,889
2022-05-16	23.060	23.350	22.560	22.560	16.831	760,944
2022-05-13	23.550	23.790	22.920	23.060	17.204	492,047
2022-05-12	23.330	23.840	23.060	23.500	17.533	364,799
2022-05-11	23.310	24.000	23.310	23.330	17.406	734,745
2022-05-10	22.960	23.450	22.470	23.320	17.398	321,933

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-10	0.2000 CNY
2023-06-07	0.1300 CNY
2022-06-16	0.1400 CNY
2021-05-19	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.